| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:31 |
2,879.90 |
2,879.90 |
2,879.67 |
2,879.67 |
0.0K |
| 09:32 |
2,879.67 |
2,880.19 |
2,879.67 |
2,880.19 |
0.0K |
| 09:33 |
2,880.28 |
2,880.38 |
2,880.25 |
2,880.25 |
0.0K |
| 09:34 |
2,880.34 |
2,880.52 |
2,880.34 |
2,880.48 |
0.0K |
| 09:35 |
2,880.51 |
2,880.64 |
2,880.48 |
2,880.48 |
0.0K |
| 09:36 |
2,880.37 |
2,880.41 |
2,880.21 |
2,880.41 |
0.0K |
| 09:37 |
2,880.61 |
2,880.71 |
2,880.61 |
2,880.70 |
0.0K |
| 09:38 |
2,880.78 |
2,880.78 |
2,880.72 |
2,880.75 |
0.0K |
| 09:39 |
2,880.89 |
2,881.16 |
2,880.89 |
2,881.16 |
0.0K |
| 09:40 |
2,881.19 |
2,881.21 |
2,881.06 |
2,881.06 |
0.0K |
| 09:41 |
2,881.24 |
2,881.33 |
2,881.21 |
2,881.33 |
0.0K |
| 09:42 |
2,881.34 |
2,881.36 |
2,881.30 |
2,881.30 |
0.0K |
| 09:43 |
2,881.26 |
2,881.41 |
2,881.25 |
2,881.41 |
0.0K |
| 09:44 |
2,881.41 |
2,881.68 |
2,881.41 |
2,881.68 |
0.0K |
| 09:45 |
2,881.82 |
2,881.82 |
2,881.71 |
2,881.79 |
0.0K |
| 09:46 |
2,881.74 |
2,882.02 |
2,881.63 |
2,882.02 |
0.0K |
| 09:47 |
2,882.02 |
2,882.02 |
2,881.91 |
2,881.91 |
0.0K |
| 09:48 |
2,881.90 |
2,881.96 |
2,881.87 |
2,881.88 |
0.0K |
| 09:49 |
2,881.79 |
2,881.98 |
2,881.79 |
2,881.98 |
0.0K |
| 09:50 |
2,882.02 |
2,882.02 |
2,881.79 |
2,881.79 |
0.0K |
| 09:51 |
2,881.80 |
2,881.98 |
2,881.79 |
2,881.98 |
0.0K |
| 09:52 |
2,882.07 |
2,882.19 |
2,882.07 |
2,882.15 |
0.0K |
| 09:53 |
2,882.16 |
2,882.23 |
2,882.14 |
2,882.14 |
0.0K |
| 09:54 |
2,882.17 |
2,882.17 |
2,882.08 |
2,882.13 |
0.0K |
| 09:55 |
2,882.14 |
2,882.14 |
2,881.91 |
2,881.91 |
0.0K |
| 09:56 |
2,881.94 |
2,882.06 |
2,881.94 |
2,882.06 |
0.0K |
| 09:57 |
2,882.02 |
2,882.02 |
2,881.91 |
2,881.91 |
0.0K |
| 09:58 |
2,881.90 |
2,881.93 |
2,881.89 |
2,881.93 |
0.0K |
| 09:59 |
2,881.93 |
2,881.93 |
2,881.88 |
2,881.92 |
0.0K |
| 10:00 |
2,881.94 |
2,881.94 |
2,881.58 |
2,881.62 |
0.0K |
| 10:01 |
2,881.47 |
2,881.48 |
2,881.36 |
2,881.38 |
0.0K |
| 10:02 |
2,881.37 |
2,881.37 |
2,881.23 |
2,881.32 |
0.0K |
| 10:03 |
2,881.06 |
2,881.06 |
2,880.63 |
2,880.63 |
0.0K |
| 10:04 |
2,880.82 |
2,880.82 |
2,880.68 |
2,880.68 |
0.0K |
| 10:05 |
2,880.60 |
2,880.60 |
2,880.52 |
2,880.58 |
0.0K |
| 10:06 |
2,880.75 |
2,880.90 |
2,880.75 |
2,880.89 |
0.0K |
| 10:07 |
2,880.88 |
2,880.88 |
2,880.60 |
2,880.87 |
0.0K |
| 10:08 |
2,881.15 |
2,881.36 |
2,881.15 |
2,881.19 |
0.0K |
| 10:09 |
2,881.11 |
2,881.32 |
2,881.11 |
2,881.28 |
0.0K |
| 10:10 |
2,881.16 |
2,881.16 |
2,880.97 |
2,880.97 |
0.0K |
| 10:11 |
2,880.91 |
2,880.91 |
2,880.65 |
2,880.65 |
0.0K |
| 10:12 |
2,880.64 |
2,880.64 |
2,880.42 |
2,880.43 |
0.0K |
| 10:13 |
2,880.41 |
2,880.67 |
2,880.41 |
2,880.67 |
0.0K |
| 10:14 |
2,880.77 |
2,880.77 |
2,880.61 |
2,880.61 |
0.0K |
| 10:15 |
2,880.61 |
2,880.95 |
2,880.61 |
2,880.95 |
0.0K |
| 10:16 |
2,881.06 |
2,881.24 |
2,881.06 |
2,881.24 |
0.0K |
| 10:17 |
2,881.41 |
2,881.69 |
2,881.41 |
2,881.69 |
0.0K |
| 10:18 |
2,881.69 |
2,881.69 |
2,881.62 |
2,881.62 |
0.0K |
| 10:19 |
2,881.86 |
2,882.07 |
2,881.86 |
2,882.07 |
0.0K |
| 10:20 |
2,882.13 |
2,882.21 |
2,882.10 |
2,882.10 |
0.0K |
| 10:21 |
2,882.13 |
2,882.40 |
2,882.13 |
2,882.39 |
0.0K |
| 10:22 |
2,882.31 |
2,882.42 |
2,882.27 |
2,882.27 |
0.0K |
| 10:23 |
2,882.35 |
2,882.35 |
2,882.15 |
2,882.15 |
0.0K |
| 10:24 |
2,882.19 |
2,882.75 |
2,882.19 |
2,882.75 |
0.0K |
| 10:25 |
2,882.72 |
2,882.82 |
2,882.60 |
2,882.60 |
0.0K |
| 10:26 |
2,882.46 |
2,882.49 |
2,882.40 |
2,882.49 |
0.0K |
| 10:27 |
2,882.50 |
2,882.50 |
2,882.35 |
2,882.43 |
0.0K |
| 10:28 |
2,882.35 |
2,882.35 |
2,882.06 |
2,882.14 |
0.0K |
| 10:29 |
2,882.15 |
2,882.17 |
2,881.98 |
2,881.98 |
0.0K |
| 10:30 |
2,882.13 |
2,882.25 |
2,882.13 |
2,882.25 |
0.0K |
| 10:31 |
2,882.24 |
2,882.30 |
2,882.24 |
2,882.30 |
0.0K |
| 10:32 |
2,882.26 |
2,882.28 |
2,882.24 |
2,882.24 |
0.0K |
| 10:33 |
2,882.22 |
2,882.49 |
2,882.22 |
2,882.49 |
0.0K |
| 10:34 |
2,882.50 |
2,882.50 |
2,882.47 |
2,882.47 |
0.0K |
| 10:35 |
2,882.45 |
2,882.47 |
2,882.41 |
2,882.47 |
0.0K |
| 10:36 |
2,882.43 |
2,882.73 |
2,882.43 |
2,882.73 |
0.0K |
| 10:37 |
2,882.76 |
2,882.84 |
2,882.76 |
2,882.84 |
0.0K |
| 10:38 |
2,882.95 |
2,883.19 |
2,882.85 |
2,883.19 |
0.0K |
| 10:39 |
2,883.27 |
2,883.27 |
2,883.00 |
2,883.00 |
0.0K |
| 10:40 |
2,883.14 |
2,883.14 |
2,882.96 |
2,882.96 |
0.0K |
| 10:41 |
2,882.92 |
2,883.02 |
2,882.83 |
2,882.91 |
0.0K |
| 10:42 |
2,882.88 |
2,882.96 |
2,882.81 |
2,882.96 |
0.0K |
| 10:43 |
2,882.98 |
2,882.98 |
2,882.84 |
2,882.84 |
0.0K |
| 10:44 |
2,882.71 |
2,882.84 |
2,882.71 |
2,882.83 |
0.0K |
| 10:45 |
2,882.85 |
2,882.95 |
2,882.85 |
2,882.89 |
0.0K |
| 10:46 |
2,882.85 |
2,882.85 |
2,882.64 |
2,882.76 |
0.0K |
| 10:47 |
2,882.66 |
2,882.66 |
2,882.63 |
2,882.65 |
0.0K |
| 10:48 |
2,882.72 |
2,882.81 |
2,882.72 |
2,882.79 |
0.0K |
| 10:49 |
2,882.71 |
2,882.71 |
2,882.49 |
2,882.51 |
0.0K |
| 10:50 |
2,882.54 |
2,882.71 |
2,882.54 |
2,882.62 |
0.0K |
| 10:51 |
2,882.63 |
2,882.71 |
2,882.63 |
2,882.71 |
0.0K |
| 10:52 |
2,882.67 |
2,882.67 |
2,882.61 |
2,882.61 |
0.0K |
| 10:53 |
2,882.68 |
2,882.68 |
2,882.60 |
2,882.62 |
0.0K |
| 10:54 |
2,882.66 |
2,882.78 |
2,882.66 |
2,882.78 |
0.0K |
| 10:55 |
2,882.77 |
2,882.85 |
2,882.77 |
2,882.78 |
0.0K |
| 10:56 |
2,882.85 |
2,882.90 |
2,882.85 |
2,882.86 |
0.0K |
| 10:57 |
2,882.85 |
2,882.85 |
2,882.82 |
2,882.84 |
0.0K |
| 10:58 |
2,882.79 |
2,882.88 |
2,882.79 |
2,882.88 |
0.0K |
| 10:59 |
2,882.89 |
2,882.93 |
2,882.89 |
2,882.93 |
0.0K |
| 11:00 |
2,882.92 |
2,882.92 |
2,882.69 |
2,882.69 |
0.0K |
| 11:01 |
2,882.62 |
2,882.74 |
2,882.62 |
2,882.72 |
0.0K |
| 11:02 |
2,882.70 |
2,882.72 |
2,882.66 |
2,882.66 |
0.0K |
| 11:03 |
2,882.68 |
2,882.70 |
2,882.56 |
2,882.56 |
0.0K |
| 11:04 |
2,882.48 |
2,882.59 |
2,882.48 |
2,882.58 |
0.0K |
| 11:05 |
2,882.53 |
2,882.53 |
2,882.33 |
2,882.36 |
0.0K |
| 11:06 |
2,882.47 |
2,882.51 |
2,882.42 |
2,882.44 |
0.0K |
| 11:07 |
2,882.27 |
2,882.27 |
2,882.06 |
2,882.06 |
0.0K |
| 11:08 |
2,882.09 |
2,882.09 |
2,882.03 |
2,882.03 |
0.0K |
| 11:09 |
2,882.03 |
2,882.19 |
2,882.03 |
2,882.08 |
0.0K |
| 11:10 |
2,882.08 |
2,882.29 |
2,882.07 |
2,882.29 |
0.0K |
| 11:11 |
2,882.32 |
2,882.32 |
2,881.98 |
2,881.98 |
0.0K |
| 11:12 |
2,881.88 |
2,881.88 |
2,881.51 |
2,881.51 |
0.0K |
| 11:13 |
2,881.55 |
2,881.59 |
2,881.47 |
2,881.47 |
0.0K |
| 11:14 |
2,881.52 |
2,881.61 |
2,881.52 |
2,881.61 |
0.0K |
| 11:15 |
2,881.61 |
2,881.61 |
2,881.50 |
2,881.50 |
0.0K |
| 11:16 |
2,881.46 |
2,881.51 |
2,881.46 |
2,881.50 |
0.0K |
| 11:17 |
2,881.52 |
2,881.52 |
2,881.46 |
2,881.49 |
0.0K |
| 11:18 |
2,881.52 |
2,881.66 |
2,881.52 |
2,881.66 |
0.0K |
| 11:19 |
2,881.67 |
2,881.67 |
2,881.56 |
2,881.56 |
0.0K |
| 11:20 |
2,881.57 |
2,881.71 |
2,881.57 |
2,881.71 |
0.0K |
| 11:21 |
2,881.76 |
2,881.76 |
2,881.69 |
2,881.71 |
0.0K |
| 11:22 |
2,881.67 |
2,881.72 |
2,881.36 |
2,881.36 |
0.0K |
| 11:23 |
2,881.23 |
2,881.58 |
2,881.23 |
2,881.58 |
0.0K |
| 11:24 |
2,881.59 |
2,881.59 |
2,881.49 |
2,881.49 |
0.0K |
| 11:25 |
2,881.40 |
2,881.41 |
2,881.16 |
2,881.16 |
0.0K |
| 11:26 |
2,881.12 |
2,881.17 |
2,881.06 |
2,881.06 |
0.0K |
| 11:27 |
2,881.14 |
2,881.14 |
2,880.96 |
2,880.96 |
0.0K |
| 11:28 |
2,880.91 |
2,881.22 |
2,880.91 |
2,881.22 |
0.0K |
| 11:29 |
2,881.30 |
2,881.30 |
2,881.25 |
2,881.29 |
0.0K |
| 11:30 |
2,881.33 |
2,881.61 |
2,881.33 |
2,881.59 |
0.0K |
| 11:31 |
2,881.53 |
2,881.61 |
2,881.53 |
2,881.61 |
0.0K |
| 11:32 |
2,881.66 |
2,881.66 |
2,881.64 |
2,881.65 |
0.0K |
| 11:33 |
2,881.64 |
2,881.71 |
2,881.62 |
2,881.63 |
0.0K |
| 11:34 |
2,881.66 |
2,881.81 |
2,881.65 |
2,881.81 |
0.0K |
| 11:35 |
2,881.79 |
2,881.79 |
2,881.72 |
2,881.72 |
0.0K |
| 11:36 |
2,881.73 |
2,881.93 |
2,881.73 |
2,881.93 |
0.0K |
| 11:37 |
2,882.03 |
2,882.18 |
2,882.03 |
2,882.18 |
0.0K |
| 11:38 |
2,882.19 |
2,882.29 |
2,882.19 |
2,882.29 |
0.0K |
| 11:39 |
2,882.33 |
2,882.33 |
2,882.28 |
2,882.28 |
0.0K |
| 11:40 |
2,882.31 |
2,882.49 |
2,882.31 |
2,882.49 |
0.0K |
| 11:41 |
2,882.45 |
2,882.45 |
2,882.30 |
2,882.35 |
0.0K |
| 11:42 |
2,882.36 |
2,882.51 |
2,882.36 |
2,882.51 |
0.0K |
| 11:43 |
2,882.57 |
2,882.75 |
2,882.57 |
2,882.75 |
0.0K |
| 11:44 |
2,882.76 |
2,882.85 |
2,882.76 |
2,882.85 |
0.0K |
| 11:45 |
2,882.91 |
2,882.94 |
2,882.89 |
2,882.89 |
0.0K |
| 11:46 |
2,882.88 |
2,882.91 |
2,882.79 |
2,882.79 |
0.0K |
| 11:47 |
2,882.78 |
2,882.78 |
2,882.72 |
2,882.75 |
0.0K |
| 11:48 |
2,882.69 |
2,882.78 |
2,882.69 |
2,882.78 |
0.0K |
| 11:49 |
2,882.93 |
2,882.93 |
2,882.87 |
2,882.87 |
0.0K |
| 11:50 |
2,882.87 |
2,882.91 |
2,882.87 |
2,882.91 |
0.0K |
| 11:51 |
2,882.91 |
2,882.99 |
2,882.89 |
2,882.99 |
0.0K |
| 11:52 |
2,882.99 |
2,883.08 |
2,882.99 |
2,883.08 |
0.0K |
| 11:53 |
2,883.06 |
2,883.19 |
2,883.06 |
2,883.19 |
0.0K |
| 11:54 |
2,883.13 |
2,883.34 |
2,883.13 |
2,883.34 |
0.0K |
| 11:55 |
2,883.34 |
2,883.40 |
2,883.34 |
2,883.35 |
0.0K |
| 11:56 |
2,883.33 |
2,883.35 |
2,883.29 |
2,883.35 |
0.0K |
| 11:57 |
2,883.58 |
2,883.61 |
2,883.53 |
2,883.53 |
0.0K |
| 11:58 |
2,883.52 |
2,883.80 |
2,883.52 |
2,883.80 |
0.0K |
| 11:59 |
2,883.83 |
2,883.84 |
2,883.82 |
2,883.82 |
0.0K |
| 12:00 |
2,883.85 |
2,883.85 |
2,883.78 |
2,883.78 |
0.0K |
| 12:01 |
2,883.86 |
2,883.90 |
2,883.86 |
2,883.89 |
0.0K |
| 12:02 |
2,883.89 |
2,883.89 |
2,883.84 |
2,883.85 |
0.0K |
| 12:03 |
2,883.81 |
2,883.81 |
2,883.73 |
2,883.73 |
0.0K |
| 12:04 |
2,883.75 |
2,883.75 |
2,883.61 |
2,883.61 |
0.0K |
| 12:05 |
2,883.65 |
2,883.65 |
2,883.60 |
2,883.60 |
0.0K |
| 12:06 |
2,883.63 |
2,883.73 |
2,883.63 |
2,883.72 |
0.0K |
| 12:07 |
2,883.71 |
2,883.71 |
2,883.54 |
2,883.54 |
0.0K |
| 12:08 |
2,883.49 |
2,883.57 |
2,883.49 |
2,883.57 |
0.0K |
| 12:09 |
2,883.60 |
2,883.62 |
2,883.60 |
2,883.60 |
0.0K |
| 12:10 |
2,883.63 |
2,883.65 |
2,883.60 |
2,883.65 |
0.0K |
| 12:11 |
2,883.63 |
2,883.63 |
2,883.55 |
2,883.55 |
0.0K |
| 12:12 |
2,883.51 |
2,883.53 |
2,883.48 |
2,883.53 |
0.0K |
| 12:13 |
2,883.55 |
2,883.64 |
2,883.55 |
2,883.61 |
0.0K |
| 12:14 |
2,883.87 |
2,883.96 |
2,883.87 |
2,883.94 |
0.0K |
| 12:15 |
2,883.90 |
2,883.96 |
2,883.90 |
2,883.96 |
0.0K |
| 12:16 |
2,883.95 |
2,883.99 |
2,883.95 |
2,883.99 |
0.0K |
| 12:17 |
2,883.97 |
2,884.03 |
2,883.92 |
2,883.92 |
0.0K |
| 12:18 |
2,883.94 |
2,883.94 |
2,883.81 |
2,883.85 |
0.0K |
| 12:19 |
2,883.87 |
2,883.89 |
2,883.82 |
2,883.85 |
0.0K |
| 12:20 |
2,883.84 |
2,883.84 |
2,883.82 |
2,883.83 |
0.0K |
| 12:21 |
2,883.88 |
2,883.88 |
2,883.77 |
2,883.79 |
0.0K |
| 12:22 |
2,883.81 |
2,883.97 |
2,883.81 |
2,883.97 |
0.0K |
| 12:23 |
2,883.91 |
2,883.94 |
2,883.90 |
2,883.94 |
0.0K |
| 12:24 |
2,883.89 |
2,883.89 |
2,883.88 |
2,883.88 |
0.0K |
| 12:25 |
2,883.88 |
2,883.93 |
2,883.84 |
2,883.93 |
0.0K |
| 12:26 |
2,883.92 |
2,883.92 |
2,883.86 |
2,883.86 |
0.0K |
| 12:27 |
2,883.85 |
2,883.91 |
2,883.85 |
2,883.86 |
0.0K |
| 12:28 |
2,883.88 |
2,883.89 |
2,883.85 |
2,883.85 |
0.0K |
| 12:29 |
2,883.87 |
2,883.93 |
2,883.87 |
2,883.93 |
0.0K |
| 12:30 |
2,883.94 |
2,883.94 |
2,883.86 |
2,883.92 |
0.0K |
| 12:31 |
2,883.92 |
2,883.93 |
2,883.92 |
2,883.92 |
0.0K |
| 12:32 |
2,883.92 |
2,883.92 |
2,883.83 |
2,883.84 |
0.0K |
| 12:33 |
2,883.72 |
2,883.81 |
2,883.72 |
2,883.79 |
0.0K |
| 12:34 |
2,883.79 |
2,883.88 |
2,883.79 |
2,883.88 |
0.0K |
| 12:35 |
2,883.87 |
2,883.89 |
2,883.86 |
2,883.89 |
0.0K |
| 12:36 |
2,883.89 |
2,883.90 |
2,883.89 |
2,883.89 |
0.0K |
| 12:37 |
2,883.89 |
2,883.93 |
2,883.83 |
2,883.83 |
0.0K |
| 12:38 |
2,883.70 |
2,883.74 |
2,883.70 |
2,883.74 |
0.0K |
| 12:39 |
2,883.74 |
2,883.74 |
2,883.68 |
2,883.68 |
0.0K |
| 12:40 |
2,883.72 |
2,883.72 |
2,883.70 |
2,883.71 |
0.0K |
| 12:41 |
2,883.71 |
2,883.71 |
2,883.68 |
2,883.68 |
0.0K |
| 12:42 |
2,883.67 |
2,883.67 |
2,883.54 |
2,883.54 |
0.0K |
| 12:43 |
2,883.52 |
2,883.54 |
2,883.52 |
2,883.52 |
0.0K |
| 12:44 |
2,883.52 |
2,883.54 |
2,883.52 |
2,883.54 |
0.0K |
| 12:45 |
2,883.59 |
2,883.67 |
2,883.59 |
2,883.67 |
0.0K |
| 12:46 |
2,883.73 |
2,883.86 |
2,883.73 |
2,883.86 |
0.0K |
| 12:47 |
2,883.90 |
2,883.93 |
2,883.90 |
2,883.93 |
0.0K |
| 12:48 |
2,883.95 |
2,884.11 |
2,883.95 |
2,884.09 |
0.0K |
| 12:49 |
2,884.05 |
2,884.06 |
2,883.98 |
2,883.98 |
0.0K |
| 12:50 |
2,883.96 |
2,883.96 |
2,883.92 |
2,883.94 |
0.0K |
| 12:51 |
2,883.95 |
2,884.06 |
2,883.95 |
2,884.06 |
0.0K |
| 12:52 |
2,884.04 |
2,884.07 |
2,884.04 |
2,884.06 |
0.0K |
| 12:53 |
2,884.06 |
2,884.06 |
2,884.00 |
2,884.02 |
0.0K |
| 12:54 |
2,884.01 |
2,884.14 |
2,884.01 |
2,884.14 |
0.0K |
| 12:55 |
2,884.14 |
2,884.14 |
2,884.13 |
2,884.13 |
0.0K |
| 12:56 |
2,884.13 |
2,884.16 |
2,884.13 |
2,884.16 |
0.0K |
| 12:57 |
2,884.18 |
2,884.20 |
2,884.18 |
2,884.19 |
0.0K |
| 12:58 |
2,884.21 |
2,884.24 |
2,884.21 |
2,884.24 |
0.0K |
| 12:59 |
2,884.27 |
2,884.33 |
2,884.27 |
2,884.30 |
0.0K |
| 13:00 |
2,884.29 |
2,884.34 |
2,884.29 |
2,884.34 |
0.0K |
| 13:01 |
2,884.32 |
2,884.32 |
2,884.29 |
2,884.30 |
0.0K |
| 13:02 |
2,884.30 |
2,884.30 |
2,884.21 |
2,884.21 |
0.0K |
| 13:03 |
2,884.20 |
2,884.20 |
2,884.13 |
2,884.13 |
0.0K |
| 13:04 |
2,884.07 |
2,884.09 |
2,884.07 |
2,884.08 |
0.0K |
| 13:05 |
2,884.08 |
2,884.12 |
2,884.08 |
2,884.12 |
0.0K |
| 13:06 |
2,884.13 |
2,884.13 |
2,884.10 |
2,884.10 |
0.0K |
| 13:07 |
2,884.10 |
2,884.12 |
2,883.93 |
2,883.93 |
0.0K |
| 13:08 |
2,883.91 |
2,883.91 |
2,883.88 |
2,883.88 |
0.0K |
| 13:09 |
2,883.91 |
2,883.94 |
2,883.91 |
2,883.94 |
0.0K |
| 13:10 |
2,883.94 |
2,883.94 |
2,883.89 |
2,883.89 |
0.0K |
| 13:11 |
2,883.92 |
2,883.92 |
2,883.88 |
2,883.88 |
0.0K |
| 13:12 |
2,883.88 |
2,883.91 |
2,883.88 |
2,883.90 |
0.0K |
| 13:13 |
2,883.90 |
2,883.93 |
2,883.90 |
2,883.93 |
0.0K |
| 13:14 |
2,883.91 |
2,883.93 |
2,883.87 |
2,883.93 |
0.0K |
| 13:15 |
2,884.01 |
2,884.05 |
2,883.99 |
2,883.99 |
0.0K |
| 13:16 |
2,883.98 |
2,883.99 |
2,883.98 |
2,883.98 |
0.0K |
| 13:17 |
2,883.96 |
2,883.97 |
2,883.86 |
2,883.86 |
0.0K |
| 13:18 |
2,883.87 |
2,883.89 |
2,883.87 |
2,883.87 |
0.0K |
| 13:19 |
2,883.88 |
2,883.88 |
2,883.85 |
2,883.85 |
0.0K |
| 13:20 |
2,883.85 |
2,883.92 |
2,883.85 |
2,883.90 |
0.0K |
| 13:21 |
2,883.91 |
2,883.91 |
2,883.78 |
2,883.78 |
0.0K |
| 13:22 |
2,883.83 |
2,883.84 |
2,883.79 |
2,883.79 |
0.0K |
| 13:23 |
2,883.79 |
2,883.79 |
2,883.72 |
2,883.72 |
0.0K |
| 13:24 |
2,883.75 |
2,883.81 |
2,883.74 |
2,883.81 |
0.0K |
| 13:25 |
2,883.84 |
2,883.89 |
2,883.84 |
2,883.85 |
0.0K |
| 13:26 |
2,883.85 |
2,883.90 |
2,883.85 |
2,883.90 |
0.0K |
| 13:27 |
2,883.88 |
2,883.91 |
2,883.87 |
2,883.87 |
0.0K |
| 13:28 |
2,883.72 |
2,883.77 |
2,883.64 |
2,883.77 |
0.0K |
| 13:29 |
2,883.78 |
2,883.79 |
2,883.77 |
2,883.77 |
0.0K |
| 13:30 |
2,883.77 |
2,883.82 |
2,883.74 |
2,883.82 |
0.0K |
| 13:31 |
2,883.84 |
2,883.84 |
2,883.74 |
2,883.74 |
0.0K |
| 13:32 |
2,883.72 |
2,883.75 |
2,883.72 |
2,883.74 |
0.0K |
| 13:33 |
2,883.82 |
2,883.82 |
2,883.78 |
2,883.82 |
0.0K |
| 13:34 |
2,883.84 |
2,883.84 |
2,883.78 |
2,883.78 |
0.0K |
| 13:35 |
2,883.81 |
2,883.81 |
2,883.75 |
2,883.75 |
0.0K |
| 13:36 |
2,883.74 |
2,883.77 |
2,883.74 |
2,883.77 |
0.0K |
| 13:37 |
2,883.77 |
2,883.79 |
2,883.77 |
2,883.78 |
0.0K |
| 13:38 |
2,883.77 |
2,883.77 |
2,883.74 |
2,883.76 |
0.0K |
| 13:39 |
2,883.79 |
2,883.79 |
2,883.77 |
2,883.77 |
0.0K |
| 13:40 |
2,883.75 |
2,883.77 |
2,883.74 |
2,883.74 |
0.0K |
| 13:41 |
2,883.73 |
2,883.73 |
2,883.65 |
2,883.65 |
0.0K |
| 13:42 |
2,883.62 |
2,883.62 |
2,883.60 |
2,883.60 |
0.0K |
| 13:43 |
2,883.56 |
2,883.56 |
2,883.42 |
2,883.43 |
0.0K |
| 13:44 |
2,883.41 |
2,883.42 |
2,883.34 |
2,883.34 |
0.0K |
| 13:45 |
2,883.31 |
2,883.43 |
2,883.31 |
2,883.43 |
0.0K |
| 13:46 |
2,883.43 |
2,883.50 |
2,883.43 |
2,883.49 |
0.0K |
| 13:47 |
2,883.50 |
2,883.50 |
2,883.46 |
2,883.46 |
0.0K |
| 13:48 |
2,883.49 |
2,883.54 |
2,883.49 |
2,883.54 |
0.0K |
| 13:49 |
2,883.56 |
2,883.56 |
2,883.46 |
2,883.46 |
0.0K |
| 13:50 |
2,883.46 |
2,883.46 |
2,883.44 |
2,883.46 |
0.0K |
| 13:51 |
2,883.45 |
2,883.55 |
2,883.45 |
2,883.55 |
0.0K |
| 13:52 |
2,883.55 |
2,883.68 |
2,883.55 |
2,883.68 |
0.0K |
| 13:53 |
2,883.69 |
2,883.70 |
2,883.68 |
2,883.70 |
0.0K |
| 13:54 |
2,883.70 |
2,883.70 |
2,883.61 |
2,883.61 |
0.0K |
| 13:55 |
2,883.60 |
2,883.61 |
2,883.60 |
2,883.61 |
0.0K |
| 13:56 |
2,883.62 |
2,883.64 |
2,883.60 |
2,883.63 |
0.0K |
| 13:57 |
2,883.67 |
2,883.67 |
2,883.57 |
2,883.57 |
0.0K |
| 13:58 |
2,883.57 |
2,883.57 |
2,883.52 |
2,883.53 |
0.0K |
| 13:59 |
2,883.52 |
2,883.54 |
2,883.52 |
2,883.54 |
0.0K |
| 14:00 |
2,883.53 |
2,883.53 |
2,883.43 |
2,883.47 |
0.0K |
| 14:01 |
2,883.47 |
2,883.49 |
2,883.47 |
2,883.47 |
0.0K |
| 14:02 |
2,883.48 |
2,883.49 |
2,883.41 |
2,883.41 |
0.0K |
| 14:03 |
2,883.38 |
2,883.42 |
2,883.38 |
2,883.42 |
0.0K |
| 14:04 |
2,883.45 |
2,883.48 |
2,883.33 |
2,883.33 |
0.0K |
| 14:05 |
2,883.26 |
2,883.26 |
2,883.12 |
2,883.12 |
0.0K |
| 14:06 |
2,883.13 |
2,883.13 |
2,883.10 |
2,883.10 |
0.0K |
| 14:07 |
2,883.08 |
2,883.28 |
2,883.08 |
2,883.28 |
0.0K |
| 14:08 |
2,883.29 |
2,883.30 |
2,883.28 |
2,883.30 |
0.0K |
| 14:09 |
2,883.31 |
2,883.39 |
2,883.31 |
2,883.39 |
0.0K |
| 14:10 |
2,883.39 |
2,883.39 |
2,883.34 |
2,883.34 |
0.0K |
| 14:11 |
2,883.31 |
2,883.31 |
2,883.29 |
2,883.29 |
0.0K |
| 14:12 |
2,883.30 |
2,883.30 |
2,883.21 |
2,883.21 |
0.0K |
| 14:13 |
2,883.18 |
2,883.18 |
2,883.14 |
2,883.18 |
0.0K |
| 14:14 |
2,883.18 |
2,883.19 |
2,883.17 |
2,883.18 |
0.0K |
| 14:15 |
2,883.19 |
2,883.19 |
2,883.12 |
2,883.16 |
0.0K |
| 14:16 |
2,883.17 |
2,883.18 |
2,883.17 |
2,883.18 |
0.0K |
| 14:17 |
2,883.19 |
2,883.19 |
2,883.17 |
2,883.17 |
0.0K |
| 14:18 |
2,883.18 |
2,883.22 |
2,883.18 |
2,883.20 |
0.0K |
| 14:19 |
2,883.20 |
2,883.21 |
2,883.20 |
2,883.21 |
0.0K |
| 14:20 |
2,883.21 |
2,883.21 |
2,883.17 |
2,883.19 |
0.0K |
| 14:21 |
2,883.20 |
2,883.28 |
2,883.20 |
2,883.28 |
0.0K |
| 14:22 |
2,883.27 |
2,883.39 |
2,883.27 |
2,883.39 |
0.0K |
| 14:23 |
2,883.43 |
2,883.43 |
2,883.40 |
2,883.42 |
0.0K |
| 14:24 |
2,883.41 |
2,883.53 |
2,883.41 |
2,883.53 |
0.0K |
| 14:25 |
2,883.50 |
2,883.50 |
2,883.41 |
2,883.41 |
0.0K |
| 14:26 |
2,883.34 |
2,883.34 |
2,883.28 |
2,883.33 |
0.0K |
| 14:27 |
2,883.37 |
2,883.51 |
2,883.37 |
2,883.51 |
0.0K |
| 14:28 |
2,883.51 |
2,883.55 |
2,883.51 |
2,883.55 |
0.0K |
| 14:29 |
2,883.54 |
2,883.63 |
2,883.54 |
2,883.60 |
0.0K |
| 14:30 |
2,883.55 |
2,883.55 |
2,883.50 |
2,883.50 |
0.0K |
| 14:31 |
2,883.51 |
2,883.52 |
2,883.49 |
2,883.52 |
0.0K |
| 14:32 |
2,883.54 |
2,883.61 |
2,883.54 |
2,883.61 |
0.0K |
| 14:33 |
2,883.61 |
2,883.68 |
2,883.61 |
2,883.67 |
0.0K |
| 14:34 |
2,883.70 |
2,883.77 |
2,883.70 |
2,883.77 |
0.0K |
| 14:35 |
2,883.76 |
2,883.76 |
2,883.74 |
2,883.74 |
0.0K |
| 14:36 |
2,883.76 |
2,883.78 |
2,883.75 |
2,883.78 |
0.0K |
| 14:37 |
2,883.81 |
2,883.86 |
2,883.81 |
2,883.84 |
0.0K |
| 14:38 |
2,883.84 |
2,883.88 |
2,883.84 |
2,883.87 |
0.0K |
| 14:39 |
2,883.88 |
2,883.88 |
2,883.87 |
2,883.87 |
0.0K |
| 14:40 |
2,883.85 |
2,883.86 |
2,883.85 |
2,883.86 |
0.0K |
| 14:41 |
2,883.86 |
2,883.87 |
2,883.86 |
2,883.87 |
0.0K |
| 14:42 |
2,883.87 |
2,883.87 |
2,883.84 |
2,883.86 |
0.0K |
| 14:43 |
2,883.85 |
2,883.88 |
2,883.84 |
2,883.88 |
0.0K |
| 14:44 |
2,883.88 |
2,883.93 |
2,883.88 |
2,883.92 |
0.0K |
| 14:45 |
2,883.92 |
2,883.92 |
2,883.90 |
2,883.92 |
0.0K |
| 14:46 |
2,883.92 |
2,884.02 |
2,883.92 |
2,883.98 |
0.0K |
| 14:47 |
2,884.01 |
2,884.08 |
2,884.01 |
2,884.08 |
0.0K |
| 14:48 |
2,884.08 |
2,884.12 |
2,884.08 |
2,884.11 |
0.0K |
| 14:49 |
2,884.14 |
2,884.32 |
2,884.14 |
2,884.32 |
0.0K |
| 14:50 |
2,884.32 |
2,884.32 |
2,884.21 |
2,884.21 |
0.0K |
| 14:51 |
2,884.15 |
2,884.15 |
2,884.10 |
2,884.10 |
0.0K |
| 14:52 |
2,884.11 |
2,884.12 |
2,884.10 |
2,884.11 |
0.0K |
| 14:53 |
2,884.11 |
2,884.12 |
2,884.11 |
2,884.12 |
0.0K |
| 14:54 |
2,884.14 |
2,884.19 |
2,884.14 |
2,884.19 |
0.0K |
| 14:55 |
2,884.21 |
2,884.24 |
2,884.19 |
2,884.24 |
0.0K |
| 14:56 |
2,884.25 |
2,884.25 |
2,884.24 |
2,884.25 |
0.0K |
| 14:57 |
2,884.23 |
2,884.25 |
2,884.18 |
2,884.18 |
0.0K |
| 14:58 |
2,884.17 |
2,884.17 |
2,884.05 |
2,884.05 |
0.0K |
| 14:59 |
2,884.04 |
2,884.06 |
2,884.00 |
2,884.00 |
0.0K |
| 15:00 |
2,884.04 |
2,884.13 |
2,884.04 |
2,884.08 |
0.0K |
| 15:01 |
2,884.17 |
2,884.17 |
2,884.14 |
2,884.16 |
0.0K |
| 15:02 |
2,884.16 |
2,884.17 |
2,884.15 |
2,884.15 |
0.0K |
| 15:03 |
2,884.15 |
2,884.15 |
2,884.10 |
2,884.10 |
0.0K |
| 15:04 |
2,884.06 |
2,884.07 |
2,884.03 |
2,884.06 |
0.0K |
| 15:05 |
2,884.08 |
2,884.12 |
2,884.08 |
2,884.12 |
0.0K |
| 15:06 |
2,884.11 |
2,884.11 |
2,884.06 |
2,884.06 |
0.0K |
| 15:07 |
2,884.05 |
2,884.07 |
2,884.05 |
2,884.07 |
0.0K |
| 15:08 |
2,884.07 |
2,884.08 |
2,884.07 |
2,884.07 |
0.0K |
| 15:09 |
2,884.09 |
2,884.13 |
2,884.09 |
2,884.09 |
0.0K |
| 15:10 |
2,884.11 |
2,884.17 |
2,884.10 |
2,884.16 |
0.0K |
| 15:11 |
2,884.15 |
2,884.18 |
2,884.15 |
2,884.17 |
0.0K |
| 15:12 |
2,884.17 |
2,884.20 |
2,884.17 |
2,884.19 |
0.0K |
| 15:13 |
2,884.17 |
2,884.17 |
2,884.05 |
2,884.05 |
0.0K |
| 15:14 |
2,884.06 |
2,884.12 |
2,884.06 |
2,884.11 |
0.0K |
| 15:15 |
2,884.09 |
2,884.09 |
2,884.03 |
2,884.03 |
0.0K |
| 15:16 |
2,884.00 |
2,884.01 |
2,883.99 |
2,883.99 |
0.0K |
| 15:17 |
2,884.00 |
2,884.03 |
2,884.00 |
2,884.02 |
0.0K |
| 15:18 |
2,884.02 |
2,884.05 |
2,884.02 |
2,884.03 |
0.0K |
| 15:19 |
2,884.04 |
2,884.04 |
2,883.98 |
2,884.00 |
0.0K |
| 15:20 |
2,884.00 |
2,884.03 |
2,884.00 |
2,884.03 |
0.0K |
| 15:21 |
2,884.03 |
2,884.03 |
2,884.02 |
2,884.03 |
0.0K |
| 15:22 |
2,884.01 |
2,884.01 |
2,883.99 |
2,883.99 |
0.0K |
| 15:23 |
2,884.01 |
2,884.08 |
2,884.01 |
2,884.08 |
0.0K |
| 15:24 |
2,884.06 |
2,884.06 |
2,884.06 |
2,884.06 |
0.0K |
| 15:25 |
2,884.05 |
2,884.05 |
2,883.98 |
2,883.98 |
0.0K |
| 15:26 |
2,884.00 |
2,884.07 |
2,883.98 |
2,884.07 |
0.0K |
| 15:27 |
2,884.07 |
2,884.11 |
2,884.07 |
2,884.11 |
0.0K |
| 15:28 |
2,884.09 |
2,884.09 |
2,884.04 |
2,884.04 |
0.0K |
| 15:29 |
2,884.00 |
2,884.00 |
2,883.86 |
2,883.86 |
0.0K |
| 15:30 |
2,883.83 |
2,883.92 |
2,883.83 |
2,883.92 |
0.0K |
| 15:31 |
2,883.91 |
2,883.91 |
2,883.86 |
2,883.86 |
0.0K |
| 15:32 |
2,883.86 |
2,883.86 |
2,883.81 |
2,883.81 |
0.0K |
| 15:33 |
2,883.79 |
2,883.92 |
2,883.79 |
2,883.92 |
0.0K |
| 15:34 |
2,883.92 |
2,883.99 |
2,883.91 |
2,883.99 |
0.0K |
| 15:35 |
2,883.99 |
2,883.99 |
2,883.98 |
2,883.99 |
0.0K |
| 15:36 |
2,884.01 |
2,884.01 |
2,883.95 |
2,883.95 |
0.0K |
| 15:37 |
2,883.94 |
2,883.95 |
2,883.92 |
2,883.93 |
0.0K |
| 15:38 |
2,883.91 |
2,883.91 |
2,883.87 |
2,883.87 |
0.0K |
| 15:39 |
2,883.87 |
2,883.87 |
2,883.76 |
2,883.77 |
0.0K |
| 15:40 |
2,883.78 |
2,883.87 |
2,883.78 |
2,883.87 |
0.0K |
| 15:41 |
2,883.87 |
2,883.87 |
2,883.80 |
2,883.80 |
0.0K |
| 15:42 |
2,883.73 |
2,883.78 |
2,883.73 |
2,883.76 |
0.0K |
| 15:43 |
2,883.72 |
2,883.72 |
2,883.53 |
2,883.57 |
0.0K |
| 15:44 |
2,883.53 |
2,883.53 |
2,883.43 |
2,883.43 |
0.0K |
| 15:45 |
2,883.48 |
2,883.48 |
2,883.40 |
2,883.47 |
0.0K |
| 15:46 |
2,883.45 |
2,883.46 |
2,883.40 |
2,883.40 |
0.0K |
| 15:47 |
2,883.39 |
2,883.41 |
2,883.37 |
2,883.38 |
0.0K |
| 15:48 |
2,883.40 |
2,883.50 |
2,883.40 |
2,883.50 |
0.0K |
| 15:49 |
2,883.50 |
2,883.53 |
2,883.50 |
2,883.52 |
0.0K |
| 15:50 |
2,883.51 |
2,883.77 |
2,883.51 |
2,883.62 |
0.0K |
| 15:51 |
2,883.59 |
2,883.59 |
2,883.47 |
2,883.54 |
0.0K |
| 15:52 |
2,883.53 |
2,883.53 |
2,883.49 |
2,883.49 |
0.0K |
| 15:53 |
2,883.51 |
2,883.51 |
2,883.40 |
2,883.40 |
0.0K |
| 15:54 |
2,883.46 |
2,883.67 |
2,883.46 |
2,883.67 |
0.0K |
| 15:55 |
2,883.62 |
2,883.91 |
2,883.62 |
2,883.91 |
0.0K |
| 15:56 |
2,883.92 |
2,883.92 |
2,883.85 |
2,883.85 |
0.0K |
| 15:57 |
2,883.84 |
2,883.87 |
2,883.75 |
2,883.87 |
0.0K |
| 15:58 |
2,883.87 |
2,883.88 |
2,883.87 |
2,883.88 |
0.0K |
| 15:59 |
2,883.92 |
2,883.92 |
2,883.78 |
2,883.89 |
0.0K |
| 16:00 |
2,883.94 |
2,883.99 |
2,883.94 |
2,883.96 |
0.0K |
| 16:01 |
2,883.93 |
2,883.93 |
2,883.90 |
2,883.93 |
0.0K |
| 16:02 |
2,883.93 |
2,883.95 |
2,883.92 |
2,883.92 |
0.0K |
| 16:03 |
2,883.93 |
2,883.93 |
2,883.92 |
2,883.92 |
0.0K |
| 16:04 |
2,883.92 |
2,883.92 |
2,883.90 |
2,883.90 |
0.0K |
| 16:05 |
2,883.89 |
2,883.92 |
2,883.88 |
2,883.92 |
0.0K |
| 16:06 |
2,883.92 |
2,883.92 |
2,883.88 |
2,883.88 |
0.0K |
| 16:07 |
2,883.88 |
2,883.91 |
2,883.88 |
2,883.90 |
0.0K |
| 16:08 |
2,883.89 |
2,883.91 |
2,883.89 |
2,883.91 |
0.0K |
| 16:09 |
2,883.87 |
2,883.88 |
2,883.86 |
2,883.86 |
0.0K |
| 16:10 |
2,883.86 |
2,883.87 |
2,883.85 |
2,883.86 |
0.0K |
| 16:11 |
2,883.85 |
2,883.87 |
2,883.84 |
2,883.84 |
0.0K |
| 16:12 |
2,883.85 |
2,883.85 |
2,883.85 |
2,883.85 |
0.0K |
| 16:13 |
2,883.85 |
2,883.86 |
2,883.84 |
2,883.86 |
0.0K |
| 16:14 |
2,883.84 |
2,883.85 |
2,883.84 |
2,883.85 |
0.0K |
| 16:15 |
2,883.86 |
2,883.86 |
2,883.86 |
2,883.86 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|